Dark

ARM20260918C145
ARM Sep 18 2026 145.00 Call (ARM260918C00145000)
option OPRA

EOD

Aug 14, 2026

132.00+36.688%(+35.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	132.0000	132.0000	132.0000	132.0000	+36.688%	5	935	0.000%
2026-08-03	82.6500	96.5700	82.6500	96.5700	-8.282%	4	940	+36.688%
2026-07-31	106.2300	106.2300	105.2900	105.2900	+8.379%	3	940	+25.368%
2026-07-30	93.2600	97.1500	93.2600	97.1500	+8.730%	4	939	+35.872%
2026-07-29	89.3500	89.3500	89.3500	89.3500	-51.092%	2	939	+47.734%
2026-07-10	182.6900	182.6900	182.6900	182.6900	+18.861%	5	941	-27.746%
2026-07-08	153.7000	153.7000	153.7000	153.7000	-5.896%	1	936	-14.118%
2026-07-07	157.3500	163.3300	157.3500	163.3300	-25.383%	4	936	-19.182%
2026-06-30	218.8900	218.8900	218.8900	218.8900	+5.734%	26	940	-39.696%
2026-06-25	207.0200	207.0200	207.0200	207.0200	-30.929%	1	914	-36.238%
2026-06-18	299.7200	299.7200	299.7200	299.7200	+55.804%	1	913	-55.959%
2026-06-11	192.3700	192.3700	192.3700	192.3700	-20.393%	1	913	-31.382%
2026-06-04	241.6500	241.6500	241.6500	241.6500	-10.807%	1	913	-45.376%
2026-06-03	249.4000	270.9300	249.4000	270.9300	-1.712%	2	913	-51.279%
2026-06-01	275.6500	275.6500	275.6500	275.6500	+34.720%	1	913	-52.113%
2026-05-29	204.6100	204.6100	204.6100	204.6100	+0.868%	1	913	-35.487%
2026-05-28	202.8500	202.8500	202.8500	202.8500	+23.689%	6	912	-34.927%
2026-05-27	164.6700	164.9800	164.0000	164.0000	+92.511%	6	912	-19.512%
2026-05-13	79.5100	85.1900	79.5100	85.1900	+12.240%	2	912	+54.948%
2026-05-07	84.6200	84.6200	75.9000	75.9000	+13.284%	8	911	+73.913%
2026-04-28	67.0000	67.0000	67.0000	67.0000	-7.266%	1	910	+97.015%
2026-04-23	71.0500	72.2500	71.0500	72.2500	+20.417%	2	910	+82.699%
2026-04-22	52.2500	60.0000	52.2500	60.0000	+55.642%	2	910	+120.000%
2026-04-20	38.5500	38.5500	38.5500	38.5500	+0.522%	3	912	+242.412%
2026-04-17	38.3500	38.3500	38.3500	38.3500	+19.099%	4	912	+244.198%
2026-04-16	32.2000	32.2000	32.2000	32.2000	+0.625%	10	912	+309.938%
2026-04-15	33.7600	33.7600	31.7500	32.0000	-8.571%	3	922	+312.500%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+8.865%	1	920	+277.143%
2026-04-13	25.8600	32.1500	25.8600	32.1500	+0.784%	24	920	+310.575%
2026-04-10	31.9000	31.9000	31.9000	31.9000	+18.367%	1	908	+313.793%
2026-04-09	25.0400	26.9500	25.0400	26.9500	+1.278%	6	909	+389.796%
2026-04-08	26.6100	26.6100	26.6100	26.6100	+17.743%	1	911	+396.054%
2026-04-07	23.8000	23.8000	22.6000	22.6000	-17.668%	3	911	+484.071%
2026-04-02	27.1500	27.4500	26.2500	27.4500	-14.513%	6	910	+380.874%
2026-04-01	32.1100	32.1100	32.1100	32.1100	+19.590%	1	910	+311.087%
2026-03-31	24.8200	26.8500	24.8200	26.8500	+34.317%	3	911	+391.620%
2026-03-30	20.0000	20.0000	19.9900	19.9900	-21.299%	2	910	+560.330%
2026-03-27	25.4000	25.4000	25.4000	25.4000	-21.605%	2	910	+419.685%
2026-03-26	32.6900	32.6900	32.4000	32.4000	-5.401%	3	908	+307.407%
2026-03-25	27.3200	34.2500	27.3200	34.2500	+69.554%	78	907	+285.401%
2026-03-24	18.0800	20.2000	18.0800	20.2000	+2.642%	16	959	+553.465%
2026-03-23	18.8100	19.6800	16.9800	19.6800	+7.541%	44	964	+570.732%
2026-03-20	19.8000	19.8000	16.9500	18.3000	+36.059%	38	972	+621.311%
2026-03-17	13.7900	13.7900	13.4500	13.4500	+16.957%	3	953	+881.413%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-1.033%	2	954	+1,047.826%
2026-03-11	11.6200	11.6200	11.6200	11.6200	+13.255%	1	954	+1,035.972%
2026-03-09	10.2600	10.2600	10.2600	10.2600	-3.662%	1	954	+1,186.550%
2026-03-06	10.9500	10.9500	10.6500	10.6500	-18.391%	3	954	+1,139.437%
2026-03-04	13.0500	13.0500	13.0500	13.0500	+20.833%	3	956	+911.494%
2026-03-03	11.5700	11.5700	10.8000	10.8000	-20.763%	9	956	+1,122.222%
2026-03-02	13.5900	13.6300	13.5900	13.6300	-14.169%	9	957	+868.452%
2026-02-26	15.8800	15.8800	15.8800	15.8800	-4.337%	1	950	+731.234%
2026-02-24	16.3200	16.6000	16.3200	16.6000	+8.852%	11	949	+695.181%
2026-02-20	15.4000	15.5000	15.2500	15.2500	+10.029%	42	939	+765.574%
2026-02-19	13.8600	13.8600	13.8600	13.8600	-13.913%	4	915	+852.381%
2026-02-18	16.1100	16.1800	16.0700	16.1000	+10.123%	18	915	+719.876%
2026-02-17	14.6200	14.6200	14.6200	14.6200	-0.205%	2	917	+802.873%
2026-02-13	14.6500	14.6500	14.6500	14.6500	+5.776%	1	917	+801.024%
2026-02-12	14.0500	14.1500	13.7500	13.8500	-21.972%	118	917	+853.069%
2026-02-10	17.7500	17.7500	17.7500	17.7500	+27.331%	1	816	+643.662%
2026-02-09	13.5500	13.9400	13.5500	13.9400	-3.529%	2	816	+846.915%
2026-02-06	13.8300	14.4500	13.8300	14.4500	+36.708%	5	816	+813.495%
2026-02-05	10.0000	10.5700	10.0000	10.5700	+20.114%	11	815	+1,148.817%
2026-02-02	8.8000	8.8000	8.8000	8.8000	+12.102%	1	825	+1,400.000%
2026-01-30	8.0200	8.0200	7.7000	7.8500	-8.508%	5	824	+1,581.529%
2026-01-29	8.5800	8.5800	8.5800	8.5800	-27.656%	1	825	+1,438.462%
2026-01-27	11.8600	11.8600	11.8600	11.8600	-0.336%	1	826	+1,012.985%
2026-01-21	10.3500	11.9000	10.3500	11.9000	+43.373%	26	825	+1,009.244%
2026-01-16	8.1500	8.3000	8.1000	8.3000	-5.251%	4	830	+1,490.361%
2026-01-15	8.7600	8.7600	8.7600	8.7600	+15.263%	1	830	+1,406.849%
2026-01-14	7.5800	7.6000	7.5800	7.6000	-15.556%	4	830	+1,636.842%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-8.815%	1	831	+1,366.667%
2026-01-09	10.3000	10.3000	9.8700	9.8700	+0.714%	2	831	+1,237.386%
2026-01-08	9.9000	9.9000	9.8000	9.8000	-14.410%	11	830	+1,246.939%
2026-01-07	11.5000	11.5000	11.4500	11.4500	-1.717%	22	841	+1,052.838%
2026-01-06	11.4000	11.6500	11.4000	11.6500	-16.786%	4	835	+1,033.047%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+49.733%	1	834	+842.857%
2025-12-29	9.3500	9.3500	9.3500	9.3500	-6.500%	1	834	+1,311.765%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-6.977%	2	836	+1,220.000%
2025-12-22	10.7500	10.7500	10.7500	10.7500	-6.114%	3	836	+1,127.907%
2025-12-19	11.4500	11.4500	11.4500	11.4500	-11.923%	1	836	+1,052.838%
2025-12-18	13.0000	13.0000	13.0000	13.0000	+6.996%	2	836	+915.385%
2025-12-17	12.1500	12.1500	12.1500	12.1500	-26.807%	5	834	+986.420%
2025-12-15	16.5000	16.6000	16.5000	16.6000	-32.245%	60	839	+695.181%
2025-12-02	24.5000	24.5000	24.5000	24.5000	+2.083%	1	811	+438.776%
2025-12-01	24.0000	24.0000	24.0000	24.0000	-3.226%	1	812	+450.000%
2025-11-24	24.8000	24.8000	24.8000	24.8000	-11.586%	1	812	+432.258%
2025-11-20	30.0000	30.0000	28.0500	28.0500	-8.483%	12	812	+370.588%
2025-11-17	30.6500	30.6500	30.6500	30.6500	+5.363%	1	806	+330.669%
2025-11-14	29.0900	29.0900	29.0900	29.0900	-7.209%	1	805	+353.764%
2025-11-13	31.3500	31.3500	31.3500	31.3500	-16.622%	5	805	+321.053%
2025-11-07	37.6100	37.6100	37.6000	37.6000	-11.342%	3	803	+251.064%
2025-11-06	42.3000	42.4100	42.3000	42.4100	-25.596%	5	806	+211.247%
2025-10-27	57.0000	57.0000	57.0000	57.0000	+10.680%	2	809	+131.579%
2025-10-15	51.5000	51.5000	51.5000	51.5000	-5.936%	1	809	+156.311%
2025-10-14	54.7500	54.7500	54.7500	54.7500	+8.502%	5	809	+141.096%
2025-10-08	41.8000	50.4600	41.8000	50.4600	+31.749%	33	809	+161.593%
2025-10-07	38.9000	38.9000	38.3000	38.3000	-8.810%	180	916	+244.648%
2025-10-06	38.1500	42.5000	38.1500	42.0000	+18.644%	18	916	+214.286%
2025-10-02	35.1100	35.4000	34.5000	35.4000	0.000%	10	924	+272.881%
2025-10-01	30.8000	35.4000	30.8000	35.4000	+26.429%	28	932	+272.881%
2025-09-25	27.7000	28.0000	27.7000	28.0000	-5.085%	4	934	+371.429%
2025-09-22	29.5000	29.5000	29.5000	29.5000	-2.640%	1	932	+347.458%
2025-09-19	30.0000	30.7500	29.7500	30.3000	-7.198%	26	932	+335.644%
2025-09-18	30.2500	33.0000	30.2500	32.6500	-5.362%	23	932	+304.288%
2025-09-12	34.5000	34.5000	34.5000	34.5000	-12.548%	3	915	+282.609%
2025-09-11	37.6400	39.4500	37.6400	39.4500	+12.779%	4	912	+234.601%
2025-09-10	30.4600	35.3000	30.4600	34.9800	+26.785%	182	912	+277.358%
2025-09-09	27.5900	27.5900	27.5900	27.5900	+23.445%	2	740	+378.434%
2025-09-02	22.3000	22.3500	22.3000	22.3500	-19.022%	12	740	+490.604%
2025-08-28	27.6000	27.6000	27.6000	27.6000	-1.252%	20	738	+378.261%
2025-08-27	27.8000	27.9500	27.8000	27.9500	-0.179%	4	758	+372.272%
2025-08-22	28.0000	28.0000	28.0000	28.0000	+14.332%	2	758	+371.429%
2025-08-21	24.4900	24.4900	24.4900	24.4900	+13.643%	1	760	+438.996%
2025-08-20	21.5500	21.5500	21.5500	21.5500	-13.489%	1	761	+512.529%
2025-08-19	24.9100	24.9100	24.9100	24.9100	-8.721%	2	760	+429.908%
2025-08-18	27.2900	27.2900	27.2900	27.2900	-2.011%	1	758	+383.694%
2025-08-14	27.8500	27.8500	27.8500	27.8500	-6.481%	1	759	+373.968%
2025-08-12	29.7800	29.7800	29.7800	29.7800	-1.030%	5	758	+343.251%
2025-08-11	33.2000	33.2000	30.0500	30.0900	+7.464%	7	756	+338.684%
2025-08-08	28.0000	28.0000	28.0000	28.0000	+6.262%	1	754	+371.429%
2025-08-06	26.3500	26.3500	26.3500	26.3500	-5.386%	10	753	+400.949%
2025-08-05	28.6500	28.7100	27.8500	27.8500	-5.689%	760	753	+373.968%
2025-08-04	29.5300	29.5300	29.5300	29.5300	+3.072%	2	291	+347.003%
2025-08-01	28.8000	28.8000	28.6500	28.6500	-9.192%	11	291	+360.733%
2025-07-31	31.0000	35.2800	31.0000	31.5500	-36.963%	38	280	+318.384%
2025-07-21	50.0500	50.0500	50.0500	50.0500	+8.333%	2	244	+163.736%
2025-07-18	46.2000	46.2000	46.2000	46.2000	+20.000%	1	242	+185.714%
2025-07-15	36.7500	38.5000	36.3900	38.5000	+11.433%	205	243	+242.857%
2025-07-14	34.5500	34.5500	34.5500	34.5500	-15.111%	36	55	+282.055%
2025-07-07	40.7000	40.7000	40.7000	40.7000	-21.595%	1	20	+224.324%
2025-06-27	52.0000	52.0000	51.9000	51.9100	+5.294%	17	19	+154.286%
2025-06-25	49.3000	49.3000	49.3000	49.3000	+8.043%	1	16	+167.748%
2025-06-24	45.6300	45.6300	45.6300	45.6300	+10.887%	1	17	+189.283%
2025-06-23	41.1500	41.1500	41.1500	41.1500	+1.731%	5	18	+220.778%
2025-06-20	40.4500	40.4500	40.4500	40.4500	-1.510%	2	13	+226.329%
2025-06-17	41.0700	41.0700	41.0700	41.0700	+19.738%	1	13	+221.402%
2025-05-16	34.3000	34.3000	34.3000	34.3000	+4.893%	2	13	+284.840%
2025-05-14	32.7000	32.7000	32.7000	32.7000	+40.888%	6	13	+303.670%
2025-05-08	23.2100	23.2100	23.2100	23.2100	-17.314%	1	7	+468.720%
2025-05-02	28.0700	28.0700	28.0700	28.0700	+23.711%	2	7	+370.253%
2025-04-25	22.6900	22.6900	22.6900	22.6900	+7.893%	4	6	+481.754%
2025-04-24	21.0300	21.0300	21.0300	21.0300	+32.264%	2	8	+527.675%
2025-04-16	15.9000	15.9000	15.9000	15.9000	+15.721%	1	6	+730.189%
2025-04-09	13.7400	13.7400	13.7400	13.7400	-26.563%	5	7	+860.699%
2025-03-31	18.7100	18.7100	18.7100	18.7100	-35.147%	1	2	+605.505%
2025-03-03	28.8500	28.8500	28.8500	28.8500	-24.476%	1	2	+357.539%
2025-02-27	38.2000	38.2000	38.2000	38.2000	-9.969%	1	1	+245.550%
2025-02-24	42.4300	42.4300	42.4300	42.4300	-12.117%	1	1	+211.101%
2025-02-20	48.2800	48.2800	48.2800	48.2800	0.000%	1	1	+173.405%

.dark-mode .FmFCqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmFCqT{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20260918C145ARM Sep 18 2026 145.00 Call (ARM260918C00145000)option OPRA

ARM20260918C145
ARM Sep 18 2026 145.00 Call (ARM260918C00145000)
option OPRA